Options Chain for CONAGRA BRANDS INC COM (CAG) - $16.85 as of 1/7/2026 11:56:17 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.80 | 6.90 | 6.35 | % | 0.64 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 11.00 | 4.80 | 5.90 | 5.35 | % | 0.49 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 12.00 | 3.80 | 4.90 | 4.35 | % | 0.36 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 13.00 | 2.80 | 3.90 | 3.35 | % | 0.26 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 14.00 | 2.00 | 2.90 | 2.45 | 2.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 12:59:05 PM EST |
| 15.00 | 1.30 | 1.55 | 1.43 | 2.60 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.33 | 0.85 | 0.24 | 0.00 | 12/29/2025 | 1/7/2026 12:59:05 PM EST |
| 16.00 | 0.55 | 0.70 | 0.63 | 0.67 | -0.38 | -36.19% | 0.04 | 116 | 328 | 0.26 | 0.57 | 0.31 | 0.00 | 1/7/2026 | 1/7/2026 12:59:05 PM EST |
| 17.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.17 | -40.48% | 0.01 | 197 | 771 | 0.27 | 0.29 | 0.25 | 0.00 | 1/7/2026 | 1/7/2026 12:59:05 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 73 | 2,069 | 0.27 | 0.15 | 0.14 | 0.00 | 1/7/2026 | 1/7/2026 12:59:05 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.05 | -50.00% | 0.01 | 7 | 1,408 | 0.34 | 0.07 | 0.08 | 0.00 | 1/7/2026 | 1/7/2026 12:59:05 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 185 | 0.41 | 0.03 | 0.04 | 0.00 | 1/7/2026 | 1/7/2026 12:59:05 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.01 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 12:59:05 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 12:59:05 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 12:59:05 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 14.00 | 0.05 | 0.15 | 0.10 | 0.10 | % | 0.01 | 10 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 12:59:05 PM EST | |
| 15.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.09 | +81.82% | 0.01 | 147 | 232 | 0.26 | -0.15 | 0.24 | 0.00 | 1/7/2026 | 1/7/2026 12:59:05 PM EST |
| 16.00 | 0.50 | 0.55 | 0.53 | 0.52 | +0.22 | +73.34% | 0.03 | 227 | 1,005 | 0.26 | -0.43 | 0.31 | 0.00 | 1/7/2026 | 1/7/2026 12:59:05 PM EST |
| 17.00 | 1.15 | 1.20 | 1.18 | 1.15 | +0.40 | +53.34% | 0.07 | 180 | 1,269 | 0.27 | -0.71 | 0.25 | 0.00 | 1/7/2026 | 1/7/2026 12:59:05 PM EST |
| 18.00 | 1.90 | 2.15 | 2.03 | 2.02 | +0.50 | +32.90% | 0.11 | 4 | 205 | 0.43 | -0.85 | 0.14 | 0.00 | 1/7/2026 | 1/7/2026 12:59:05 PM EST |
| 19.00 | 2.25 | 3.20 | 2.73 | 2.08 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.54 | -0.93 | 0.08 | 0.00 | 1/2/2026 | 1/7/2026 12:59:05 PM EST |
| 20.00 | 3.10 | 4.10 | 3.60 | 3.45 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.57 | -0.97 | 0.04 | 0.00 | 1/6/2026 | 1/7/2026 12:59:05 PM EST |
| 21.00 | 4.10 | 5.10 | 4.60 | % | 0.22 | 0 | 0 | 0.66 | -1.00 | 0.01 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 22.00 | 5.10 | 6.20 | 5.65 | % | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 23.00 | 6.10 | 7.20 | 6.65 | % | 0.29 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 24.00 | 7.10 | 8.10 | 7.60 | % | 0.32 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 25.00 | 8.70 | 9.10 | 8.90 | 8.70 | % | 0.36 | 100 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 12:59:05 PM EST | |
| 26.00 | 9.10 | 10.10 | 9.60 | % | 0.37 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 30.00 | 13.10 | 14.50 | 13.80 | % | 0.46 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST |